ZOZO（3092）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,104
- 始値
- 1,123
- 高値
- 1,137
- 安値
- 1,113
- 終値 +2.99%
- 1,137
- 出来高 +64.07%
- 3,925,200
乖離率
- 株価（5日）
移動平均値 - +2.34%
1,111 - 株価（25日）
移動平均値 - +0.62%
1,130 - 出来高（5日）
移動平均値 - +25.58%
3,125,620
2025/10/28～2026/03/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 1,123 | 1,137 | 1,113 | 1,137 | +2.99% | 3,925,200 | 1兆142億 | +0.62% | 21.04 | 10.52 |
| 03/26 | 1,103 | 1,111 | 1,098 | 1,104 | -0.63% | 2,392,400 | 9848億373万 | -2.13% | 20.42 | 10.22 |
| 03/25 | 1,103 | 1,120 | 1,101 | 1,111 | +0.54% | 2,054,000 | 9910億4796万 | -1.51% | 20.55 | 10.28 |
| 03/24 | 1,091 | 1,106 | 1,084 | 1,105 | +0.73% | 2,900,100 | 9856億9577万 | -2.04% | 20.44 | 10.22 |
| 03/23 | 1,073 | 1,100 | 1,067 | 1,097 | +1.48% | 4,356,400 | 9785億5951万 | -2.75% | 20.3 | 10.15 |
| 03/19 | 1,100 | 1,120 | 1,081 | 1,081 | -2.61% | 5,083,000 | 9642億8699万 | -4.34% | 20 | 10 |
| 03/18 | 1,108 | 1,127 | 1,107 | 1,110 | -0.89% | 3,256,500 | 9901億5593万 | -2.12% | 20.54 | 10.27 |
| 03/17 | 1,123 | 1,138 | 1,119 | 1,120 | -0.71% | 2,970,800 | 9990億7625万 | -1.41% | 20.72 | 10.36 |
| 03/16 | 1,140 | 1,153 | 1,126 | 1,128 | -1.48% | 2,463,200 | 1兆62億 | -0.79% | 20.87 | 10.44 |
| 03/13 | 1,145 | 1,176 | 1,144 | 1,145 | -1.63% | 4,055,900 | 1兆213億 | +0.53% | 21.18 | 10.59 |
| 03/12 | 1,165 | 1,176 | 1,150 | 1,164 | -1.02% | 2,774,000 | 1兆383億 | +2.19% | 21.53 | 10.77 |
| 03/11 | 1,194 | 1,194 | 1,170 | 1,176 | -1.75% | 2,998,000 | 1兆490億 | +3.34% | 21.76 | 10.88 |
| 03/10 | 1,194 | 1,204 | 1,186 | 1,197 | +0.34% | 4,231,300 | 1兆677億 | +5.28% | 22.15 | 11.08 |
| 03/09 | 1,143 | 1,194 | 1,140 | 1,193 | +2.4% | 5,556,400 | 1兆641億 | +4.65% | 22.07 | 11.04 |
| 03/06 | 1,137 | 1,168 | 1,127 | 1,165 | +3.1% | 3,681,200 | 1兆392億 | +1.92% | 21.55 | 10.78 |
| 03/05 | 1,160 | 1,171 | 1,125 | 1,130 | -2.5% | 4,062,800 | 1兆79億 | -1.57% | 20.91 | 10.46 |
| 03/04 | 1,150 | 1,160 | 1,121 | 1,159 | +3.02% | 6,267,000 | 1兆338億 | +0.61% | 21.44 | 10.72 |
| 03/03 | 1,178 | 1,180 | 1,118 | 1,125 | -3.52% | 4,198,700 | 1兆35億 | -2.6% | 20.81 | 10.41 |
| 03/02 | 1,169 | 1,187 | 1,157 | 1,166 | +2.37% | 5,631,600 | 1兆401億 | +0.6% | 21.57 | 10.79 |
| 02/27 | 1,140 | 1,147 | 1,116 | 1,139 | +1.97% | 9,089,400 | 1兆160億 | -1.89% | 21.07 | 10.54 |
| 02/26 | 1,113 | 1,133 | 1,104 | 1,117 | +3.04% | 3,710,800 | 9964億15万 | -4.12% | 20.67 | 10.34 |
| 02/25 | 1,095 | 1,102 | 1,075 | 1,084 | -1% | 4,193,800 | 9669億6309万 | -7.43% | 20.05 | 10.03 |
| 02/24 | 1,111 | 1,114 | 1,090 | 1,095 | +1.3% | 5,343,900 | 9767億7544万 | -7.12% | 20.26 | 10.13 |
| 02/20 | 1,103 | 1,106 | 1,075 | 1,081 | -3.4% | 5,383,200 | 9642億8699万 | -8.78% | 20 | 10 |
| 02/19 | 1,128 | 1,135 | 1,109 | 1,119 | +1.91% | 3,838,700 | 9981億8422万 | -6.2% | 20.7 | 10.35 |
| 02/18 | 1,111 | 1,112 | 1,089 | 1,098 | +0.27% | 2,070,200 | 9794億5154万 | -8.42% | 20.31 | 10.16 |
| 02/17 | 1,092 | 1,110 | 1,086 | 1,095 | -1.26% | 2,706,600 | 9767億7544万 | -9.28% | 20.26 | 10.13 |
| 02/16 | 1,112 | 1,119 | 1,099 | 1,109 | +1% | 3,663,200 | 9892億6390万 | -8.72% | 20.52 | 10.26 |
| 02/13 | 1,135 | 1,150 | 1,093 | 1,098 | -5.1% | 6,254,900 | 9794億5154万 | -10.07% | 20.31 | 10.16 |
| 02/12 | 1,162 | 1,171 | 1,151 | 1,157 | -1.11% | 3,878,000 | 1兆320億 | -5.78% | 21.41 | 10.71 |
| 02/10 | 1,148 | 1,181 | 1,147 | 1,170 | +0.34% | 2,915,900 | 1兆436億 | -5.11% | 21.65 | 10.83 |
| 02/09 | 1,177 | 1,179 | 1,158 | 1,166 | +1.04% | 4,092,300 | 1兆401億 | -5.74% | 21.57 | 10.79 |
| 02/06 | 1,170 | 1,171 | 1,142 | 1,154 | -1.54% | 2,463,300 | 1兆294億 | -7.09% | 21.35 | 10.68 |
| 02/05 | 1,169 | 1,172 | 1,140 | 1,172 | +2.9% | 4,241,700 | 1兆454億 | -6.09% | 21.68 | 10.84 |
| 02/04 | 1,151 | 1,158 | 1,130 | 1,139 | +0.09% | 4,304,700 | 1兆160億 | -9.17% | 21.07 | 10.54 |
| 02/03 | 1,145 | 1,153 | 1,134 | 1,138 | -1.81% | 5,846,000 | 1兆151億 | -9.75% | 21.05 | 10.53 |
| 02/02 | 1,219 | 1,253 | 1,151 | 1,159 | -9.17% | 7,503,300 | 1兆338億 | -8.52% | 21.44 | 10.72 |
| 01/30 | 1,283 | 1,284 | 1,267 | 1,276 | +0.31% | 3,478,100 | 1兆1382億 | +0.16% | 23.61 | 11.81 |
| 01/29 | 1,226 | 1,273 | 1,223 | 1,272 | -0.63% | 3,404,800 | 1兆1346億 | -0.31% | 23.53 | 11.77 |
| 01/28 | 1,225 | 1,280 | 1,219 | 1,280 | +4.66% | 4,484,300 | 1兆1418億 | +0.08% | 23.68 | 11.84 |
| 01/27 | 1,230 | 1,236 | 1,218 | 1,223 | -1.05% | 2,560,600 | 1兆909億 | -4.6% | 22.63 | 11.32 |
| 01/26 | 1,232 | 1,238 | 1,218 | 1,236 | +0.57% | 2,266,500 | 1兆1025億 | -4.04% | 22.87 | 11.44 |
| 01/23 | 1,234 | 1,242 | 1,227 | 1,229 | -0.08% | 1,460,900 | 1兆963億 | -4.8% | 22.74 | 11.37 |
| 01/22 | 1,240 | 1,245 | 1,227 | 1,230 | -0.08% | 2,451,100 | 1兆971億 | -5.02% | 22.76 | 11.38 |
| 01/21 | 1,251 | 1,270 | 1,229 | 1,231 | -3.07% | 2,593,900 | 1兆980億 | -5.23% | 22.77 | 11.39 |
| 01/20 | 1,269 | 1,283 | 1,265 | 1,270 | -0.08% | 1,875,700 | 1兆1328億 | -2.38% | 23.5 | 11.75 |
| 01/19 | 1,254 | 1,271 | 1,249 | 1,271 | +1.84% | 2,714,300 | 1兆1337億 | -2.46% | 23.51 | 11.76 |
| 01/16 | 1,261 | 1,278 | 1,242 | 1,248 | -2.19% | 2,709,300 | 1兆1132億 | -4.22% | 23.09 | 11.55 |
| 01/15 | 1,289 | 1,300 | 1,273 | 1,276 | -0.55% | 2,091,400 | 1兆1382億 | -2.22% | 23.61 | 11.81 |
| 01/14 | 1,307 | 1,308 | 1,271 | 1,283 | -1% | 3,180,800 | 1兆1444億 | -1.76% | 23.74 | 11.87 |
| 01/13 | 1,320 | 1,354 | 1,289 | 1,296 | -0.54% | 4,762,800 | 1兆1560億 | -0.92% | 23.98 | 11.99 |
| 01/09 | 1,295 | 1,332 | 1,291 | 1,303 | +4.07% | 5,056,700 | 1兆1623億 | -0.46% | 24.11 | 12.06 |
| 01/08 | 1,255 | 1,260 | 1,238 | 1,252 | -0.63% | 2,618,800 | 1兆1168億 | -4.35% | 23.16 | 11.58 |
| 01/07 | 1,277 | 1,283 | 1,260 | 1,260 | -2.4% | 2,348,300 | 1兆1239億 | -3.89% | 23.31 | 11.66 |
| 01/06 | 1,281 | 1,291 | 1,273 | 1,291 | +0.94% | 3,002,500 | 1兆1516億 | -1.83% | 23.88 | 11.95 |
| 01/05 | 1,288 | 1,296 | 1,277 | 1,279 | -0.93% | 2,551,700 | 1兆1409億 | -2.89% | 23.66 | 11.83 |
| 2025 | ||||||||||
| 12/30 | 1,305 | 1,312 | 1,291 | 1,291 | -1% | 1,688,700 | 1兆1516億 | -2.12% | 23.88 | 11.95 |
| 12/29 | 1,323 | 1,324 | 1,297 | 1,304 | -0.99% | 1,224,400 | 1兆1632億 | -1.21% | 24.12 | 12.07 |
| 12/26 | 1,300 | 1,321 | 1,298 | 1,317 | +1.07% | 1,508,100 | 1兆1748億 | -0.3% | 24.37 | 12.19 |
| 12/25 | 1,313 | 1,314 | 1,297 | 1,303 | -0.31% | 1,054,200 | 1兆1623億 | -1.21% | 24.11 | 12.06 |
| 12/24 | 1,316 | 1,318 | 1,296 | 1,307 | -0.23% | 1,661,900 | 1兆1658億 | -0.83% | 24.18 | 12.09 |
| 12/23 | 1,325 | 1,329 | 1,301 | 1,310 | -1.8% | 1,988,800 | 1兆1685億 | -0.53% | 24.24 | 12.12 |
| 12/22 | 1,345 | 1,356 | 1,323 | 1,334 | -1.91% | 2,979,300 | 1兆1899億 | +1.37% | 24.68 | 12.34 |
| 12/19 | 1,354 | 1,363 | 1,342 | 1,360 | +0.29% | 3,942,400 | 1兆2131億 | +3.42% | 25.16 | 12.58 |
| 12/18 | 1,358 | 1,366 | 1,343 | 1,356 | +0.07% | 3,269,800 | 1兆2095億 | +3.35% | 25.09 | 12.55 |
| 12/17 | 1,349 | 1,355 | 1,335 | 1,355 | +2.42% | 2,782,300 | 1兆2087億 | +3.51% | 25.07 | 12.54 |
| 12/16 | 1,333 | 1,340 | 1,320 | 1,323 | -0.15% | 2,580,900 | 1兆1801億 | +1.3% | 24.48 | 12.24 |
| 12/15 | 1,333 | 1,333 | 1,318 | 1,325 | +0.45% | 1,608,500 | 1兆1819億 | +1.61% | 24.51 | 12.26 |
| 12/12 | 1,313 | 1,328 | 1,287 | 1,319 | +2.09% | 3,112,600 | 1兆1765億 | +1.31% | 24.4 | 12.2 |
| 12/11 | 1,319 | 1,320 | 1,287 | 1,292 | -1.45% | 1,728,600 | 1兆1525億 | -0.62% | 23.9 | 11.95 |
| 12/10 | 1,292 | 1,312 | 1,287 | 1,311 | +2.5% | 2,364,400 | 1兆1694億 | +0.85% | 24.25 | 12.13 |
| 12/09 | 1,280 | 1,288 | 1,274 | 1,279 | -1.01% | 2,049,400 | 1兆1409億 | -1.46% | 23.66 | 11.83 |
| 12/08 | 1,300 | 1,305 | 1,289 | 1,292 | -1.07% | 1,984,400 | 1兆1525億 | -0.69% | 23.9 | 11.95 |
| 12/05 | 1,344 | 1,346 | 1,305 | 1,306 | -2.97% | 1,923,300 | 1兆1649億 | +0.31% | 24.16 | 12.08 |
| 12/04 | 1,316 | 1,346 | 1,315 | 1,346 | +2.83% | 2,547,800 | 1兆2006億 | +3.38% | 24.9 | 12.45 |
| 12/03 | 1,295 | 1,319 | 1,295 | 1,309 | +0.38% | 2,038,400 | 1兆1676億 | +0.54% | 24.22 | 12.11 |
| 12/02 | 1,301 | 1,317 | 1,298 | 1,304 | 0% | 2,383,800 | 1兆1632億 | 0% | 24.12 | 12.07 |
| 12/01 | 1,331 | 1,342 | 1,304 | 1,304 | -3.12% | 3,047,700 | 1兆1632億 | -0.15% | 24.12 | 12.07 |
| 11/28 | 1,340 | 1,347 | 1,333 | 1,346 | +0.3% | 2,114,300 | 1兆2006億 | +2.98% | 24.9 | 12.45 |
| 11/27 | 1,344 | 1,356 | 1,334 | 1,342 | +0.52% | 1,979,200 | 1兆1971億 | +2.68% | 24.83 | 12.42 |
| 11/26 | 1,335 | 1,343 | 1,328 | 1,335 | +1.21% | 2,736,900 | 1兆1908億 | +2.06% | 24.7 | 12.35 |
| 11/25 | 1,319 | 1,337 | 1,305 | 1,319 | -0.15% | 3,076,900 | 1兆1765億 | +1% | 24.4 | 12.2 |
| 11/21 | 1,292 | 1,335 | 1,288 | 1,321 | +3.28% | 5,801,700 | 1兆1783億 | +1.23% | 24.44 | 12.22 |
| 11/20 | 1,290 | 1,314 | 1,278 | 1,279 | -0.23% | 2,837,700 | 1兆1409億 | -1.92% | 23.66 | 11.83 |
| 11/19 | 1,286 | 1,294 | 1,273 | 1,282 | -0.08% | 2,452,700 | 1兆1435億 | -1.84% | 23.72 | 11.86 |
| 11/18 | 1,286 | 1,309 | 1,277 | 1,283 | +0.08% | 3,319,200 | 1兆1444億 | -1.99% | 23.74 | 11.87 |
| 11/17 | 1,287 | 1,293 | 1,266 | 1,282 | -0.85% | 2,434,300 | 1兆1435億 | -2.29% | 23.72 | 11.86 |
| 11/14 | 1,303 | 1,329 | 1,292 | 1,293 | +0.31% | 4,160,800 | 1兆1533億 | -1.67% | 23.92 | 11.96 |
| 11/13 | 1,289 | 1,295 | 1,282 | 1,289 | +0.47% | 1,932,300 | 1兆1498億 | -2.2% | 23.85 | 11.93 |
| 11/12 | 1,287 | 1,298 | 1,269 | 1,283 | +0.71% | 2,417,900 | 1兆1444億 | -2.8% | 23.74 | 11.87 |
| 11/11 | 1,276 | 1,284 | 1,269 | 1,274 | -1.47% | 3,705,800 | 1兆1364億 | -3.78% | 23.57 | 11.79 |
| 11/10 | 1,289 | 1,302 | 1,277 | 1,293 | +1.17% | 3,449,800 | 1兆1533億 | -2.64% | 23.92 | 11.96 |
| 11/07 | 1,282 | 1,304 | 1,272 | 1,278 | +0.71% | 2,684,300 | 1兆1400億 | -3.91% | 23.64 | 11.83 |
| 11/06 | 1,270 | 1,291 | 1,262 | 1,269 | -1.17% | 3,414,200 | 1兆1319億 | -4.8% | 23.48 | 11.74 |
| 11/05 | 1,283 | 1,309 | 1,266 | 1,284 | +1.1% | 6,061,000 | 1兆1453億 | -3.89% | 23.75 | 11.88 |
| 11/04 | 1,201 | 1,270 | 1,140 | 1,270 | -4.8% | 9,686,300 | 1兆1328億 | -5.22% | 23.5 | 11.75 |
| 10/31 | 1,336 | 1,346 | 1,320 | 1,334 | +1.29% | 4,429,000 | 1兆1899億 | -0.82% | 24.68 | 12.34 |
| 10/30 | 1,310 | 1,330 | 1,296 | 1,317 | +0.69% | 14,579,400 | 1兆1748億 | -2.3% | 24.37 | 12.19 |
| 10/29 | 1,356 | 1,358 | 1,308 | 1,308 | -3.54% | 3,442,700 | 1兆1667億 | -3.18% | 24.2 | 12.1 |
| 10/28 | 1,365 | 1,373 | 1,344 | 1,356 | -0.29% | 2,536,900 | 1兆2095億 | 0% | 25.09 | 12.55 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 47 380,999 1/28 | 25 200,000 12/20 | 382,269,123 47,189 12/11 | - | - | +37.87% 1/24 | -13.28% 5/1 |
| 2009年 3月期 | 57 460,000 4/8 | 21 56,601 3/11 | 12,369,937 1,527 4/2 | - | - | +34.51% 11/13 | -30.86% 10/28 |
| 2010年 3月期 | 72 193,600 10/27 193,699 9/11 | 28 76,700 4/21 76,499 4/20 他4件 | 29,562,556 10,948 9/3 | - | - | +27.28% 6/18 | -22.09% 11/13 |
| 2011年 3月期 | 166 1,495 3/4 1,495 3/3 | 62 167,999 4/1 | 27,504,950 10,186 7/16 | 1640億6514万 | 614億4933万 | +22.72% 12/15 | -19.49% 3/15 |
| 2012年 3月期 | 240 2,158 8/18 | 114 1,023 4/14 | 56,998,800 6,333,200 3/29 | 2368億2447万 | 1122億6665万 | +21.27% 5/24 | -18.37% 11/10 |
| 2013年 3月期 | 170 1,529 4/2 | 77 692 1/24 | 117,054,900 13,006,100 1/31 | 1677億9639万 | 759億4186万 | +38.27% 2/6 | -15.99% 10/26 |
| 2014年 3月期 | 342 3,080 11/14 | 127 1,144 4/2 | 41,980,500 4,664,500 5/7 | 3380億712万 | 1255億4550万 | +19.37% 9/24 | -13.57% 12/16 |
| 2015年 3月期 | 368 3,315 3/24 | 233 2,097 10/17 | 28,663,200 3,184,800 8/4 | 3643億623万 | 2304億5254万 | +14.45% 11/14 | -14.2% 8/4 |
| 2016年 3月期 | 521 4,690 3/29 | 319 2,869 4/30 | 15,139,800 1,682,200 2/4 | 5039億4425万 | 3152億9248万 | +18.36% 3/16 | -15.57% 9/4 |
| 2017年 3月期 | 862 2,587 2/1 | 476 4,285 4/6 | 38,134,800 4,237,200 5/31 | 8339億2565万 | 4604億2667万 | +20.43% 2/1 | -9.98% 8/4 |
| 2018年 3月期 | 1,262 3,785 11/24 | 741 2,223 4/20 | 27,125,400 9,041,800 11/24 | 1兆1795億 | 7165億8938万 | +18.41% 8/1 | -12.47% 2/13 |
| 2019年 3月期 | 1,625 4,875 7/18 | 540 1,621 2/8 | 125,532,000 41,844,000 3/19 | 1兆5192億 | 5051億7538万 | +20.1% 5/14 | -20.17% 1/4 |
| 2020年 3月期 | 893 2,678 11/14 | 384 1,151 3/17 | 124,307,100 41,435,700 9/12 | 8345億8339万 | 3587億257万 | +19.32% 4/16 | -23.42% 3/16 |
| 2021年 3月期 | 1,233 3,700 2/22 | 432 1,295 4/2 | 27,335,700 9,111,900 8/3 | 1兆1530億 | 4035億7934万 | +23.66% 2/1 | -12.81% 11/18 |
| 2022年 3月期 | 1,477 4,430 9/27 | 898 2,694 1/27 | 14,750,100 4,916,700 10/29 | 1兆3805億 | 8395億6970万 | +13.38% 8/16 | -16.75% 1/27 |
| 2023年 3月期 | 1,182 3,545 4/5 | 756 2,268 6/17 | 15,471,300 5,157,100 4/28 | 1兆1047億 | 7068億923万 | +15.03% 8/3 | -16.85% 5/12 |
| 2024年 3月期 | 1,349 4,048 3/22 | 864 2,593 8/7 | 60,867,900 20,289,300 3/29 | 1兆2163億 | 8080億9363万 | +12.22% 3/21 | -10.07% 4/19 |
| 2025年 3月期 | 1,868 5,604 10/17 | 1,089 3,266 5/1 | 16,187,400 5,395,800 5/1 | 1兆6838億 | 9813億4867万 | +10.43% 7/5 | -8.42% 3/10 |
| 最新 | 1,137 2026/3/27 | 3,925,200 | 1兆142億 | +0.62% 1,130 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 34%（1.34倍）
- 2009/12/30 vs 2008/12/30
- 65%（1.65倍）
- 2010/12/30 vs 2009/12/30
- 90%（1.9倍）
- 2011/12/30 vs 2010/12/30
- 67%（1.67倍）
- 2012/12/28 vs 2011/12/30
- -55%（0.45倍）
- 2013/12/30 vs 2012/12/28
- 226%（3.26倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- 54%（1.54倍）
- 2017/12/29 vs 2016/12/30
- 70%（1.7倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 54%（1.54倍）
- 2025/12/30 vs 2024/12/30
- -21%（0.79倍）
- 2026/03/27 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
21円（2009/03/11） - 5324%（54.24倍）
1,137円（3/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
